Prithvi Exchange (India) Limited (BOM:531688)
India · Delayed Price · Currency is INR 100.05
-2.90 (-2.82%)
At close: Sep 17, 2026
Prithvi Exchange (India) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 98.10 | 101.40 | 98.10 | 100.05 | 100.05 | -2.82% | 206 |
| Sep 16, 2026 | 99.90 | 104.50 | 97.70 | 102.95 | 102.95 | 3.05% | 430 |
| Sep 15, 2026 | 105.60 | 108.40 | 96.40 | 99.90 | 99.90 | -1.04% | 546 |
| Sep 11, 2026 | 105.60 | 105.60 | 99.00 | 100.95 | 100.95 | -2.93% | 959 |
| Sep 10, 2026 | 105.00 | 105.00 | 99.80 | 104.00 | 104.00 | 0.19% | 1,207 |
| Sep 9, 2026 | 97.65 | 104.70 | 97.60 | 103.80 | 103.80 | 1.67% | 1,717 |
| Sep 8, 2026 | 104.80 | 104.80 | 98.15 | 102.10 | 102.10 | -0.10% | 209 |
| Sep 7, 2026 | 105.00 | 105.80 | 98.00 | 102.20 | 102.20 | -0.29% | 112 |
| Sep 4, 2026 | 105.95 | 105.95 | 98.70 | 102.50 | 102.50 | 1.49% | 757 |
| Sep 3, 2026 | 99.40 | 103.65 | 97.20 | 101.00 | 101.00 | 3.59% | 193 |
| Sep 2, 2026 | 109.00 | 109.00 | 96.00 | 97.50 | 97.50 | -1.47% | 1,272 |
| Sep 1, 2026 | 108.80 | 108.80 | 98.00 | 98.95 | 98.95 | -1.19% | 374 |
| Aug 31, 2026 | 99.04 | 113.90 | 98.55 | 100.14 | 100.14 | 1.11% | 2,036 |
| Aug 28, 2026 | 99.80 | 101.90 | 96.05 | 99.04 | 99.04 | -0.19% | 3,979 |
| Aug 27, 2026 | 99.75 | 99.75 | 99.00 | 99.23 | 99.23 | 1.26% | 2,222 |
| Aug 26, 2026 | 99.00 | 99.74 | 95.31 | 98.00 | 98.00 | - | 157 |
| Aug 25, 2026 | 97.80 | 99.84 | 97.50 | 98.00 | 98.00 | 0.11% | 1,414 |
| Aug 24, 2026 | 99.80 | 99.80 | 97.50 | 97.89 | 97.89 | -0.01% | 1,628 |
| Aug 21, 2026 | 97.70 | 99.75 | 95.00 | 97.90 | 97.90 | 3.69% | 569 |
| Aug 20, 2026 | 96.00 | 99.90 | 91.00 | 94.42 | 94.42 | -1.56% | 3,006 |
| Aug 19, 2026 | 96.75 | 98.80 | 94.56 | 95.92 | 95.92 | -0.59% | 1,219 |
| Aug 18, 2026 | 103.00 | 105.00 | 93.10 | 96.99 | 96.49 | -5.17% | 8,634 |
| Aug 17, 2026 | 104.99 | 106.00 | 101.00 | 102.28 | 101.75 | 3.80% | 3,803 |
| Aug 14, 2026 | 104.00 | 106.00 | 97.80 | 98.54 | 98.03 | -5.25% | 5,794 |
| Aug 13, 2026 | 104.60 | 104.60 | 100.00 | 104.00 | 103.46 | 3.88% | 439 |
| Aug 12, 2026 | 103.24 | 104.95 | 100.00 | 100.12 | 99.60 | -3.02% | 496 |
| Aug 11, 2026 | 103.00 | 104.90 | 103.00 | 103.24 | 102.71 | -0.94% | 1,108 |
| Aug 10, 2026 | 108.00 | 108.00 | 104.00 | 104.22 | 103.68 | -2.21% | 99 |
| Aug 7, 2026 | 105.50 | 109.95 | 101.00 | 106.57 | 106.02 | 1.91% | 3,391 |
| Aug 6, 2026 | 102.99 | 104.70 | 100.00 | 104.57 | 104.03 | 1.53% | 733 |
| Aug 5, 2026 | 105.84 | 105.84 | 100.65 | 102.99 | 102.46 | -2.69% | 1,579 |
| Aug 4, 2026 | 104.51 | 107.51 | 101.00 | 105.84 | 105.29 | 1.27% | 1,778 |
| Aug 3, 2026 | 103.45 | 104.80 | 99.00 | 104.51 | 103.97 | 4.51% | 337 |
| Jul 31, 2026 | 100.55 | 100.55 | 99.00 | 100.00 | 99.48 | -0.55% | 947 |
| Jul 30, 2026 | 100.55 | 100.55 | 98.10 | 100.55 | 100.03 | - | 520 |
| Jul 29, 2026 | 101.75 | 103.50 | 97.00 | 100.55 | 100.03 | -1.18% | 1,949 |
| Jul 28, 2026 | 100.50 | 101.80 | 100.00 | 101.75 | 101.23 | -0.05% | 690 |
| Jul 27, 2026 | 101.50 | 102.45 | 99.50 | 101.80 | 101.28 | 0.30% | 217 |
| Jul 24, 2026 | 101.00 | 103.95 | 101.00 | 101.50 | 100.98 | -0.29% | 355 |
| Jul 23, 2026 | 99.95 | 102.80 | 96.10 | 101.80 | 101.28 | 1.85% | 394 |
| Jul 22, 2026 | 101.00 | 104.40 | 95.00 | 99.95 | 99.43 | -0.99% | 877 |
| Jul 21, 2026 | 98.10 | 104.50 | 98.10 | 100.95 | 100.43 | -3.77% | 901 |
| Jul 20, 2026 | 104.90 | 104.90 | 104.90 | 104.90 | 104.36 | - | 2 |
| Jul 17, 2026 | 105.40 | 105.40 | 103.00 | 104.90 | 104.36 | -0.52% | 92 |
| Jul 16, 2026 | 102.00 | 105.70 | 102.00 | 105.45 | 104.91 | 3.64% | 845 |
| Jul 15, 2026 | 102.95 | 102.95 | 101.00 | 101.75 | 101.23 | -1.50% | 978 |
| Jul 14, 2026 | 105.70 | 105.70 | 100.00 | 103.30 | 102.77 | -0.05% | 112 |
| Jul 13, 2026 | 103.00 | 105.10 | 103.00 | 103.35 | 102.82 | -0.19% | 563 |
| Jul 10, 2026 | 106.00 | 106.00 | 103.05 | 103.55 | 103.02 | 2.37% | 1,713 |
| Jul 9, 2026 | 103.00 | 105.70 | 101.00 | 101.15 | 100.63 | -1.17% | 466 |